Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 68.05 | 71.05 | 67.88 | 70.67 | 182,693 | +2.22(+3.24%) |
Aug 28, 2015 | 68.72 | 69.63 | 67.82 | 68.46 | 244,470 | -0.81(-1.18%) |
Aug 27, 2015 | 67.94 | 70.31 | 67.68 | 69.27 | 215,616 | +1.67(+2.47%) |
Aug 26, 2015 | 67.99 | 68.66 | 66.36 | 67.60 | 208,093 | +0.47(+0.70%) |
Aug 25, 2015 | 69.43 | 70.76 | 67.06 | 67.13 | 246,841 | -0.89(-1.31%) |
Aug 24, 2015 | 66.33 | 69.37 | 65.50 | 68.02 | 174,475 | -1.19(-1.72%) |
Aug 21, 2015 | 70.42 | 70.60 | 68.49 | 69.21 | 152,298 | -2.32(-3.24%) |
Aug 20, 2015 | 72.94 | 72.94 | 71.44 | 71.53 | 77,779 | -1.92(-2.62%) |
Aug 19, 2015 | 73.65 | 74.43 | 72.76 | 73.45 | 151,289 | -0.89(-1.20%) |
Aug 18, 2015 | 76.14 | 76.62 | 74.17 | 74.34 | 192,952 | -1.57(-2.07%) |
Aug 17, 2015 | 73.50 | 75.91 | 72.41 | 75.91 | 246,906 | +2.39(+3.26%) |
Aug 14, 2015 | 70.92 | 73.72 | 70.77 | 73.52 | 193,168 | +2.51(+3.54%) |
Aug 13, 2015 | 71.55 | 72.12 | 70.76 | 71.01 | 118,081 | -0.45(-0.62%) |
Aug 12, 2015 | 72.02 | 72.02 | 70.21 | 71.45 | 160,161 | -1.17(-1.61%) |
Aug 11, 2015 | 71.67 | 72.94 | 71.20 | 72.62 | 152,937 | +0.39(+0.53%) |
Aug 10, 2015 | 72.05 | 73.17 | 71.63 | 72.23 | 111,710 | +0.59(+0.82%) |
Aug 07, 2015 | 70.55 | 71.91 | 70.27 | 71.65 | 94,280 | +0.81(+1.14%) |
Aug 06, 2015 | 70.79 | 71.31 | 69.68 | 70.84 | 147,941 | -0.15(-0.21%) |
Aug 05, 2015 | 68.91 | 71.44 | 68.91 | 70.99 | 122,013 | +2.23(+3.25%) |
Aug 04, 2015 | 67.52 | 69.45 | 67.18 | 68.76 | 159,382 | +1.39(+2.06%) |
Aug 03, 2015 | 70.27 | 70.49 | 67.22 | 67.37 | 139,445 | -3.11(-4.41%) |
Jul 31, 2015 | 70.84 | 71.04 | 69.77 | 70.48 | 189,826 | -0.13(-0.19%) |
Jul 30, 2015 | 70.60 | 71.07 | 70.34 | 70.61 | 188,713 | -0.37(-0.52%) |
Jul 29, 2015 | 71.14 | 71.18 | 70.03 | 70.98 | 166,802 | +0.13(+0.19%) |
Jul 28, 2015 | 70.55 | 71.14 | 69.24 | 70.85 | 273,690 | +0.67(+0.96%) |
Jul 27, 2015 | 70.25 | 70.77 | 69.23 | 70.18 | 167,418 | -0.05(-0.07%) |
Jul 24, 2015 | 70.32 | 70.65 | 69.60 | 70.23 | 126,748 | -0.24(-0.35%) |
Jul 23, 2015 | 71.32 | 71.81 | 70.18 | 70.47 | 139,521 | -1.07(-1.50%) |
Jul 22, 2015 | 71.10 | 71.90 | 70.62 | 71.55 | 123,677 | +0.55(+0.77%) |
Jul 21, 2015 | 70.54 | 71.37 | 70.20 | 71.00 | 129,221 | +0.35(+0.50%) |
Jul 20, 2015 | 70.50 | 71.39 | 70.11 | 70.65 | 270,291 | -0.08(-0.11%) |
Jul 17, 2015 | 70.53 | 70.87 | 69.52 | 70.72 | 192,301 | -0.03(-0.04%) |
Jul 16, 2015 | 70.99 | 71.50 | 70.20 | 70.75 | 216,692 | +0.18(+0.26%) |
Jul 15, 2015 | 71.84 | 72.06 | 70.20 | 70.56 | 306,076 | -1.59(-2.20%) |
Jul 14, 2015 | 73.16 | 73.16 | 71.85 | 72.15 | 192,899 | -1.18(-1.61%) |
Jul 13, 2015 | 72.76 | 74.08 | 72.25 | 73.33 | 179,913 | +1.11(+1.54%) |
Jul 10, 2015 | 72.12 | 72.41 | 71.14 | 72.22 | 155,000 | +1.05(+1.47%) |
Jul 09, 2015 | 74.12 | 74.47 | 71.09 | 71.17 | 230,349 | -2.26(-3.08%) |
Jul 08, 2015 | 73.33 | 74.23 | 72.48 | 73.43 | 266,891 | -0.23(-0.31%) |
Jul 07, 2015 | 72.74 | 73.93 | 72.17 | 73.66 | 268,948 | +0.75(+1.02%) |
Jul 06, 2015 | 71.97 | 74.21 | 71.35 | 72.91 | 183,475 | +0.59(+0.82%) |
Jul 02, 2015 | 72.43 | 72.32 | 72.32 | 72.32 | 247,940 | +0.20(+0.28%) |
Jul 01, 2015 | 73.62 | 74.17 | 71.59 | 72.12 | 195,063 | -1.11(-1.51%) |
Jun 30, 2015 | 73.46 | 74.41 | 72.73 | 73.22 | 197,752 | +0.56(+0.77%) |
Jun 29, 2015 | 74.34 | 74.80 | 72.47 | 72.66 | 190,036 | -2.23(-2.97%) |
Jun 26, 2015 | 74.39 | 75.36 | 74.14 | 74.89 | 187,880 | +0.45(+0.61%) |
Jun 25, 2015 | 73.58 | 75.17 | 73.01 | 74.44 | 162,741 | +1.26(+1.72%) |
Jun 24, 2015 | 73.81 | 74.33 | 72.61 | 73.18 | 143,696 | -0.92(-1.24%) |
Jun 23, 2015 | 73.97 | 74.76 | 73.75 | 74.10 | 192,899 | +0.08(+0.10%) |
Jun 22, 2015 | 75.01 | 75.36 | 73.72 | 74.03 | 181,506 | -0.23(-0.30%) |
Jun 19, 2015 | 73.63 | 75.06 | 73.29 | 74.25 | 200,782 | +0.71(+0.97%) |
Jun 18, 2015 | 72.47 | 75.11 | 72.23 | 73.54 | 206,434 | +1.23(+1.70%) |
Jun 17, 2015 | 72.87 | 73.10 | 71.97 | 72.31 | 122,804 | -0.24(-0.33%) |
Jun 16, 2015 | 70.63 | 72.71 | 70.43 | 72.55 | 334,672 | +1.95(+2.76%) |
Jun 15, 2015 | 69.65 | 71.11 | 68.87 | 70.60 | 217,753 | +0.31(+0.44%) |
Jun 12, 2015 | 69.95 | 71.04 | 69.62 | 70.29 | 176,638 | +0.06(+0.08%) |
Jun 11, 2015 | 71.07 | 72.00 | 69.98 | 70.23 | 427,683 | -0.56(-0.79%) |
Jun 10, 2015 | 74.80 | 75.18 | 70.45 | 70.79 | 1,346,526 | +2.96(+4.37%) |
Jun 09, 2015 | 66.43 | 68.88 | 65.33 | 67.83 | 554,152 | +1.22(+1.84%) |
Jun 08, 2015 | 65.86 | 67.29 | 65.29 | 66.61 | 245,500 | +0.37(+0.56%) |
Jun 05, 2015 | 65.81 | 66.61 | 64.64 | 66.24 | 181,199 | +0.49(+0.74%) |
Jun 04, 2015 | 64.66 | 66.55 | 64.64 | 65.75 | 285,261 | +0.68(+1.04%) |
Jun 03, 2015 | 63.89 | 65.53 | 63.85 | 65.07 | 103,843 | +1.35(+2.12%) |
Jun 02, 2015 | 63.07 | 64.68 | 63.05 | 63.73 | 102,519 | +0.28(+0.45%) |